Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.140	3.200	2.900	2.900	333,991	-0.22(-7.05%)
Feb 27, 2018	3.270	3.390	3.100	3.120	200,376	-0.17(-5.17%)
Feb 26, 2018	3.250	3.400	3.210	3.290	102,212	+0.04(+1.23%)
Feb 23, 2018	3.220	3.280	3.126	3.250	185,307	+0.04(+1.25%)
Feb 22, 2018				3.210	209,804	+0.12(+3.88%)
Feb 21, 2018	3.140	3.220	3.060	3.090	174,140	-0.06(-1.90%)
Feb 20, 2018	3.200	3.300	3.071	3.150	337,910	-0.06(-1.87%)
Feb 16, 2018		3.210	3.210	3.210	0	+0.00(+0.00%)
Feb 15, 2018	3.280	3.280	3.000	3.210	337,677	-0.04(-1.23%)
Feb 14, 2018	3.000	3.290	2.980	3.250	315,711	+0.22(+7.26%)
Feb 13, 2018	3.210	3.210	2.950	3.030	212,447	-0.20(-6.19%)
Feb 12, 2018	3.120	3.240	3.030	3.230	338,991	+0.15(+4.87%)
Feb 09, 2018	3.090	3.200	2.800	3.080	820,006	-0.18(-5.52%)
Feb 08, 2018	3.510	3.595	3.250	3.260	351,681	-0.24(-6.86%)
Feb 07, 2018	3.910	3.910	3.500	3.500	369,674	-0.41(-10.49%)
Feb 06, 2018	3.780	4.010	3.760	3.910	387,768	-0.05(-1.18%)
Feb 05, 2018	3.850	4.110	3.850	3.957	251,405	+0.05(+1.20%)
Feb 02, 2018	3.860	4.025	3.650	3.910	427,652	-0.07(-1.76%)
Feb 01, 2018	4.050	4.210	3.909	3.980	361,923	-0.12(-2.93%)
Jan 31, 2018	4.240	4.350	4.100	4.100	408,542	-0.17(-3.98%)
Jan 30, 2018	4.050	4.330	4.050	4.270	608,762	+0.15(+3.64%)
Jan 29, 2018	4.690	4.779	4.120	4.120	1,131,546	-0.68(-14.17%)
Jan 26, 2018	5.110	5.110	4.700	4.800	894,316	-0.39(-7.51%)
Jan 25, 2018	5.470	5.500	5.080	5.190	689,932	-0.31(-5.64%)
Jan 24, 2018	5.640	5.740	5.380	5.500	512,949	-0.14(-2.48%)
Jan 23, 2018	5.610	5.660	5.410	5.640	396,167	+0.03(+0.53%)
Jan 22, 2018	5.590	5.970	5.500	5.610	641,297	-0.01(-0.18%)
Jan 19, 2018	5.500	5.750	5.280	5.620	508,848	+0.02(+0.36%)
Jan 18, 2018	5.750	5.800	5.500	5.600	475,196	-0.12(-2.10%)
Jan 17, 2018	5.510	5.750	5.500	5.720	456,749	+0.17(+3.06%)
Jan 16, 2018	5.550	5.750	5.400	5.550	733,053	-0.03(-0.54%)
Jan 12, 2018		5.580	5.580	5.580	0	+0.23(+4.30%)
Jan 11, 2018	5.390	5.630	5.240	5.350	911,546	+0.02(+0.38%)
Jan 10, 2018			5.224	5.330	399,510	+0.01(+0.19%)
Jan 09, 2018	5.560	5.600	5.310	5.320	425,497	-0.17(-3.10%)
Jan 08, 2018	5.450	5.630	5.170	5.490	575,642	+0.05(+0.92%)
Jan 05, 2018	5.470	5.700	5.310	5.440	655,125	+0.02(+0.37%)
Jan 04, 2018	5.120	5.500	5.100	5.420	794,136	+0.27(+5.24%)
Jan 03, 2018	5.230	5.440	5.100	5.150	780,791	-0.09(-1.72%)
Jan 02, 2018	4.630	5.240	4.530	5.240	897,186	+0.53(+11.25%)
Dec 29, 2017		4.710	4.710	4.710	0	-0.18(-3.68%)
Dec 28, 2017	4.700	4.990	4.670	4.890	505,120	+0.25(+5.39%)
Dec 27, 2017	5.200	5.250	4.610	4.640	1,041,728	-0.58(-11.11%)
Dec 26, 2017	4.700	5.430	4.651	5.220	1,255,501	+0.54(+11.54%)
Dec 22, 2017	4.630	4.890	4.430	4.680	823,599	+0.13(+2.86%)
Dec 21, 2017	4.260	4.550	4.100	4.550	739,052	+0.28(+6.56%)
Dec 20, 2017	3.980	4.370	3.880	4.270	905,389	+0.40(+10.34%)
Dec 19, 2017	3.780	4.200	3.720	3.870	1,068,389	+0.32(+9.01%)
Dec 18, 2017	3.370	3.620	3.350	3.550	540,946	+0.26(+7.90%)
Dec 15, 2017	3.390	3.450	3.270	3.290	655,913	-0.08(-2.37%)
Dec 14, 2017	3.480	3.580	3.350	3.370	578,485	-0.06(-1.75%)
Dec 13, 2017	3.360	3.490	3.270	3.430	669,400	+0.13(+3.94%)
Dec 12, 2017	3.220	3.490	3.191	3.300	898,641	+0.16(+5.10%)
Dec 11, 2017	3.150	3.440	3.010	3.140	1,073,344	+0.05(+1.62%)
Dec 08, 2017	2.670	3.210	2.660	3.090	1,941,610	+0.00(+0.00%)
Dec 07, 2017	2.590	2.750	2.590		591,897	+0.00(+0.00%)
Dec 06, 2017	2.670	2.730	2.560	2.560	732,889	-0.06(-2.29%)
Dec 05, 2017	3.050	3.070	2.535	2.620	5,024,965	-0.44(-14.38%)
Dec 04, 2017	2.970	3.170	2.970	3.060	426,617	+0.10(+3.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

bottom clear

About Us